UBL
United Breweries Ltd
Historical option data for UBL
14 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.94
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1883.55 | 6.4 | -0.65 | 19.17 | 653 | -39 | 526 | |||
| 13 Nov | 1856.40 | 7.05 | -2.35 | 23.14 | 742 | 231 | 567 | |||
| 12 Nov | 1882.45 | 9.4 | -9.50 | 19.99 | 1,007 | 214 | 340 | |||
| 11 Nov | 1911.80 | 18.9 | -4.15 | 22.57 | 106 | 21 | 128 | |||
| 8 Nov | 1925.50 | 23.05 | -7.35 | 17.07 | 126 | 2 | 106 | |||
| 7 Nov | 1935.00 | 30.4 | -19.60 | 21.05 | 137 | 32 | 104 | |||
| 6 Nov | 1975.25 | 50 | -5.85 | 19.55 | 242 | -19 | 74 | |||
| 5 Nov | 1951.00 | 55.85 | 15.80 | 27.92 | 260 | 28 | 89 | |||
| 4 Nov | 1921.00 | 40.05 | -1.85 | 25.45 | 67 | 28 | 55 | |||
| 1 Nov | 1936.30 | 41.9 | -3.90 | 25.66 | 10 | 3 | 26 | |||
| 31 Oct | 1921.55 | 45.8 | -5.20 | - | 29 | 10 | 23 | |||
| 30 Oct | 1929.30 | 51 | 0.90 | - | 11 | 3 | 10 | |||
| 29 Oct | 1931.05 | 50.1 | -2.80 | - | 10 | 1 | 8 | |||
| 28 Oct | 1929.45 | 52.9 | -21.75 | - | 9 | 7 | 7 | |||
| 25 Oct | 1983.60 | 74.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1978.45 | 74.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1990.70 | 74.65 | 0.00 | - | 0 | 3 | 0 | |||
| 22 Oct | 1938.05 | 74.65 | -106.45 | - | 5 | 3 | 3 | |||
| 18 Oct | 1976.55 | 181.1 | 181.10 | - | 0 | 0 | 0 | |||
| 26 Sept | 2156.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Sept | 2130.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 2154.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 2144.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 2089.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2130.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 2049.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2086.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 2115.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 2080.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 2083.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2081.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2079.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2066.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2009.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 2030.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 2026.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 2015.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2030.50 | 0 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1960 expiring on 28NOV2024
Delta for 1960 CE is 0.17
Historical price for 1960 CE is as follows
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was 19.17, the open interest changed by -39 which decreased total open position to 526
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was 23.14, the open interest changed by 231 which increased total open position to 567
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 9.4, which was -9.50 lower than the previous day. The implied volatity was 19.99, the open interest changed by 214 which increased total open position to 340
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 18.9, which was -4.15 lower than the previous day. The implied volatity was 22.57, the open interest changed by 21 which increased total open position to 128
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 23.05, which was -7.35 lower than the previous day. The implied volatity was 17.07, the open interest changed by 2 which increased total open position to 106
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 30.4, which was -19.60 lower than the previous day. The implied volatity was 21.05, the open interest changed by 32 which increased total open position to 104
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 50, which was -5.85 lower than the previous day. The implied volatity was 19.55, the open interest changed by -19 which decreased total open position to 74
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 55.85, which was 15.80 higher than the previous day. The implied volatity was 27.92, the open interest changed by 28 which increased total open position to 89
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 40.05, which was -1.85 lower than the previous day. The implied volatity was 25.45, the open interest changed by 28 which increased total open position to 55
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 41.9, which was -3.90 lower than the previous day. The implied volatity was 25.66, the open interest changed by 3 which increased total open position to 26
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 45.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UBL was trading at 1929.30. The strike last trading price was 51, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UBL was trading at 1931.05. The strike last trading price was 50.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UBL was trading at 1929.45. The strike last trading price was 52.9, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UBL was trading at 1983.60. The strike last trading price was 74.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UBL was trading at 1978.45. The strike last trading price was 74.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UBL was trading at 1990.70. The strike last trading price was 74.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UBL was trading at 1938.05. The strike last trading price was 74.65, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UBL was trading at 1976.55. The strike last trading price was 181.1, which was 181.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept UBL was trading at 2086.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 1.34
Theta: -1.48
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1883.55 | 99.3 | -23.65 | 38.76 | 20 | 4 | 24 |
| 13 Nov | 1856.40 | 122.95 | 30.05 | 43.62 | 1 | 0 | 21 |
| 12 Nov | 1882.45 | 92.9 | 41.50 | 33.70 | 4 | 3 | 22 |
| 11 Nov | 1911.80 | 51.4 | -14.55 | 12.60 | 7 | -5 | 18 |
| 8 Nov | 1925.50 | 65.95 | 0.05 | 31.40 | 2 | 0 | 23 |
| 7 Nov | 1935.00 | 65.9 | 18.90 | 30.19 | 9 | 5 | 24 |
| 6 Nov | 1975.25 | 47 | -4.00 | 30.06 | 4 | 1 | 17 |
| 5 Nov | 1951.00 | 51 | -29.00 | 26.82 | 2 | 0 | 14 |
| 4 Nov | 1921.00 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 80 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 1921.55 | 80 | 15.10 | - | 14 | 11 | 13 |
| 30 Oct | 1929.30 | 64.9 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 1931.05 | 64.9 | 12.65 | - | 2 | 0 | 1 |
| 28 Oct | 1929.45 | 52.25 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 1983.60 | 52.25 | -19.05 | - | 1 | 0 | 0 |
| 24 Oct | 1978.45 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1990.70 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1938.05 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1976.55 | 71.3 | 71.30 | - | 0 | 0 | 0 |
| 26 Sept | 2156.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2086.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2083.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2081.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1960 expiring on 28NOV2024
Delta for 1960 PE is -0.67
Historical price for 1960 PE is as follows
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 99.3, which was -23.65 lower than the previous day. The implied volatity was 38.76, the open interest changed by 4 which increased total open position to 24
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 122.95, which was 30.05 higher than the previous day. The implied volatity was 43.62, the open interest changed by 0 which decreased total open position to 21
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 92.9, which was 41.50 higher than the previous day. The implied volatity was 33.70, the open interest changed by 3 which increased total open position to 22
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 51.4, which was -14.55 lower than the previous day. The implied volatity was 12.60, the open interest changed by -5 which decreased total open position to 18
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 65.95, which was 0.05 higher than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 23
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 65.9, which was 18.90 higher than the previous day. The implied volatity was 30.19, the open interest changed by 5 which increased total open position to 24
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 47, which was -4.00 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 17
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 51, which was -29.00 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 14
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 80, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UBL was trading at 1929.30. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UBL was trading at 1931.05. The strike last trading price was 64.9, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UBL was trading at 1929.45. The strike last trading price was 52.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UBL was trading at 1983.60. The strike last trading price was 52.25, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UBL was trading at 1978.45. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UBL was trading at 1990.70. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UBL was trading at 1938.05. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UBL was trading at 1976.55. The strike last trading price was 71.3, which was 71.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept UBL was trading at 2086.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
